32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 3 | 20240221 | 184800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 4 | 20240221 | 184700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 5 | 20240221 | 184600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 6 | 20240221 | 184500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 7 | 20240221 | 184400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 8 | 20240221 | 184300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 9 | 20240221 | 184200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 10 | 20240221 | 184100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 11 | 20240221 | 184000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 12 | 20240221 | 183900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 13 | 20240221 | 183800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 14 | 20240221 | 183700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 15 | 20240221 | 183600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 16 | 20240221 | 183500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 17 | 20240221 | 183400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 18 | 20240221 | 183300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 19 | 20240221 | 183200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 20 | 20240221 | 183100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 21 | 20240221 | 183000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 22 | 20240221 | 182900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 23 | 20240221 | 182800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 24 | 20240221 | 182700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 25 | 20240221 | 182600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 26 | 20240221 | 182500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 27 | 20240221 | 182400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 28 | 20240221 | 182300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 29 | 20240221 | 182200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 30 | 20240221 | 182100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 31 | 20240221 | 182000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 32 | 20240221 | 181900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 33 | 20240221 | 181800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 34 | 20240221 | 181700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 35 | 20240221 | 181600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 36 | 20240221 | 181500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 37 | 20240221 | 181400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 38 | 20240221 | 181300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 39 | 20240221 | 181200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 40 | 20240221 | 181100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 41 | 20240221 | 181000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 42 | 20240221 | 180900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 43 | 20240221 | 180800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 44 | 20240221 | 180700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 45 | 20240221 | 180600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 46 | 20240221 | 180500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 47 | 20240221 | 180400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 48 | 20240221 | 180300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 49 | 20240221 | 180200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 50 | 20240221 | 180100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 51 | 20240221 | 180000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 52 | 20240221 | 175900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 53 | 20240221 | 175800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 54 | 20240221 | 175700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 55 | 20240221 | 175600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 56 | 20240221 | 175500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 57 | 20240221 | 175400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 58 | 20240221 | 175300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 59 | 20240221 | 175200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 60 | 20240221 | 175100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 61 | 20240221 | 175000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 62 | 20240221 | 174900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 63 | 20240221 | 174800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 64 | 20240221 | 174700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 65 | 20240221 | 174600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 66 | 20240221 | 174500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 67 | 20240221 | 174400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 68 | 20240221 | 174300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 69 | 20240221 | 174200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 70 | 20240221 | 174100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 71 | 20240221 | 174000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 72 | 20240221 | 173900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 73 | 20240221 | 173800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 74 | 20240221 | 173700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 75 | 20240221 | 173600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 76 | 20240221 | 173500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 77 | 20240221 | 173400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 78 | 20240221 | 173300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 79 | 20240221 | 173200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 80 | 20240221 | 173100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 81 | 20240221 | 173000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 82 | 20240221 | 172900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 83 | 20240221 | 172800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 84 | 20240221 | 172700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 85 | 20240221 | 172600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 86 | 20240221 | 172500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 87 | 20240221 | 172400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 88 | 20240221 | 172300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 89 | 20240221 | 172200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 90 | 20240221 | 172100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 91 | 20240221 | 172000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 92 | 20240221 | 171900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 93 | 20240221 | 171800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 94 | 20240221 | 171700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 95 | 20240221 | 171600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 96 | 20240221 | 171500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 97 | 20240221 | 171400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 98 | 20240221 | 171300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 99 | 20240221 | 171200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 100 | 20240221 | 171100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 101 | 20240221 | 171000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 102 | 20240221 | 170900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 103 | 20240221 | 170800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 104 | 20240221 | 170700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 105 | 20240221 | 170600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 106 | 20240221 | 170500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 107 | 20240221 | 170400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 108 | 20240221 | 170300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 109 | 20240221 | 170200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 110 | 20240221 | 170100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 111 | 20240221 | 170000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 112 | 20240221 | 165900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 113 | 20240221 | 165800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 114 | 20240221 | 165700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 115 | 20240221 | 165600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 116 | 20240221 | 165500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 117 | 20240221 | 165400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 118 | 20240221 | 165300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 119 | 20240221 | 165200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 120 | 20240221 | 165100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 121 | 20240221 | 165000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 122 | 20240221 | 164900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 123 | 20240221 | 164800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 124 | 20240221 | 164700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 125 | 20240221 | 164600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 126 | 20240221 | 164500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 127 | 20240221 | 164400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 128 | 20240221 | 164300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 129 | 20240221 | 164200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 130 | 20240221 | 164100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 131 | 20240221 | 164000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 132 | 20240221 | 163900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 133 | 20240221 | 163800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 134 | 20240221 | 163700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 135 | 20240221 | 163600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 136 | 20240221 | 163500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 137 | 20240221 | 163400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 138 | 20240221 | 163300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 139 | 20240221 | 163200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 140 | 20240221 | 163100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 141 | 20240221 | 163000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 142 | 20240221 | 162900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 143 | 20240221 | 162800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 144 | 20240221 | 162700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 145 | 20240221 | 162600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 146 | 20240221 | 162500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 147 | 20240221 | 162400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 148 | 20240221 | 162300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 149 | 20240221 | 162200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 150 | 20240221 | 162100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 151 | 20240221 | 162000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 152 | 20240221 | 161900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 153 | 20240221 | 161800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 154 | 20240221 | 161700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 155 | 20240221 | 161600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 156 | 20240221 | 161500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 157 | 20240221 | 161400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 158 | 20240221 | 161300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 159 | 20240221 | 161200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 160 | 20240221 | 161100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 161 | 20240221 | 161000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 162 | 20240221 | 160900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 163 | 20240221 | 160800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 164 | 20240221 | 160700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 165 | 20240221 | 160600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 166 | 20240221 | 160500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 167 | 20240221 | 160400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 168 | 20240221 | 160300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 169 | 20240221 | 160200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 170 | 20240221 | 160100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 171 | 20240221 | 160000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 172 | 20240221 | 155900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 173 | 20240221 | 155800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 174 | 20240221 | 155700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 175 | 20240221 | 155600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 176 | 20240221 | 155500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 177 | 20240221 | 155400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 178 | 20240221 | 155300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 179 | 20240221 | 155200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 180 | 20240221 | 155100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 181 | 20240221 | 155000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 182 | 20240221 | 154900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 183 | 20240221 | 154800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 184 | 20240221 | 154700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 185 | 20240221 | 154600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 186 | 20240221 | 154500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 187 | 20240221 | 154400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 188 | 20240221 | 154300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 189 | 20240221 | 154200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 190 | 20240221 | 154100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 191 | 20240221 | 154000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 192 | 20240221 | 153900 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 193 | 20240221 | 153800 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 194 | 20240221 | 153700 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 195 | 20240221 | 153600 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 196 | 20240221 | 153500 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 197 | 20240221 | 153400 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 198 | 20240221 | 153300 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 199 | 20240221 | 153200 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 200 | 20240221 | 153100 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 0 |
| 201 | 20240221 | 153000 | 9066145360 | 19310 | 19310 | 19310 | 19310 | 10872 |
| 202 | 20240221 | 152900 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 203 | 20240221 | 152800 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 204 | 20240221 | 152700 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 205 | 20240221 | 152600 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 206 | 20240221 | 152500 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 207 | 20240221 | 152400 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 208 | 20240221 | 152300 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 209 | 20240221 | 152200 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 210 | 20240221 | 152100 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 211 | 20240221 | 152000 | 8856207040 | 19270 | 19270 | 19270 | 19270 | 0 |
| 212 | 20240221 | 151900 | 8856207040 | 19270 | 19230 | 19280 | 19210 | 1629 |
| 213 | 20240221 | 151800 | 8824868340 | 19240 | 19190 | 19240 | 19190 | 1273 |
| 214 | 20240221 | 151700 | 8800398830 | 19190 | 19180 | 19210 | 19180 | 600 |
| 215 | 20240221 | 151600 | 8788880810 | 19180 | 19200 | 19200 | 19180 | 1857 |
| 216 | 20240221 | 151500 | 8753247660 | 19190 | 19210 | 19220 | 19180 | 408 |
| 217 | 20240221 | 151400 | 8745417910 | 19210 | 19220 | 19220 | 19200 | 230 |
| 218 | 20240221 | 151300 | 8740999020 | 19200 | 19200 | 19210 | 19200 | 169 |
| 219 | 20240221 | 151200 | 8737754210 | 19200 | 19190 | 19200 | 19180 | 844 |
| 220 | 20240221 | 151100 | 8721559950 | 19190 | 19200 | 19200 | 19190 | 154 |
| 221 | 20240221 | 151000 | 8718603330 | 19200 | 19210 | 19220 | 19200 | 531 |
| 222 | 20240221 | 150900 | 8708402800 | 19220 | 19250 | 19250 | 19210 | 426 |
| 223 | 20240221 | 150800 | 8700210630 | 19250 | 19250 | 19270 | 19250 | 2475 |
| 224 | 20240221 | 150700 | 8652554690 | 19250 | 19240 | 19270 | 19240 | 1005 |
| 225 | 20240221 | 150600 | 8633203250 | 19240 | 19250 | 19270 | 19230 | 1131 |
| 226 | 20240221 | 150500 | 8611416740 | 19250 | 19250 | 19260 | 19180 | 2764 |
| 227 | 20240221 | 150400 | 8558340190 | 19250 | 19240 | 19250 | 19220 | 266 |
| 228 | 20240221 | 150300 | 8553220780 | 19250 | 19220 | 19250 | 19210 | 736 |
| 229 | 20240221 | 150200 | 8539061810 | 19230 | 19230 | 19230 | 19210 | 286 |
| 230 | 20240221 | 150100 | 8533565280 | 19230 | 19250 | 19250 | 19230 | 424 |
| 231 | 20240221 | 150000 | 8525411530 | 19250 | 19190 | 19250 | 19190 | 2177 |
| 232 | 20240221 | 145900 | 8483551830 | 19200 | 19210 | 19210 | 19190 | 987 |
| 233 | 20240221 | 145800 | 8464601320 | 19220 | 19220 | 19220 | 19210 | 102 |
| 234 | 20240221 | 145700 | 8462641390 | 19220 | 19230 | 19230 | 19220 | 1108 |
| 235 | 20240221 | 145600 | 8441340320 | 19240 | 19230 | 19240 | 19230 | 348 |
| 236 | 20240221 | 145500 | 8434648030 | 19240 | 19230 | 19240 | 19220 | 270 |
| 237 | 20240221 | 145400 | 8429455130 | 19230 | 19240 | 19250 | 19230 | 376 |
| 238 | 20240221 | 145300 | 8422221220 | 19250 | 19220 | 19250 | 19210 | 1774 |
| 239 | 20240221 | 145200 | 8388108090 | 19240 | 19220 | 19240 | 19220 | 1119 |
| 240 | 20240221 | 145100 | 8366593660 | 19220 | 19220 | 19220 | 19210 | 309 |
| 241 | 20240221 | 145000 | 8360656240 | 19200 | 19160 | 19200 | 19140 | 1320 |
| 242 | 20240221 | 144900 | 8335339610 | 19140 | 19120 | 19140 | 19100 | 6116 |
| 243 | 20240221 | 144800 | 8218493160 | 19120 | 19170 | 19170 | 19120 | 4273 |
| 244 | 20240221 | 144700 | 8136673020 | 19170 | 19180 | 19190 | 19160 | 3997 |
| 245 | 20240221 | 144600 | 8060054340 | 19190 | 19190 | 19200 | 19180 | 185 |
| 246 | 20240221 | 144500 | 8056504970 | 19180 | 19200 | 19230 | 19180 | 1384 |
| 247 | 20240221 | 144400 | 8029950480 | 19190 | 19220 | 19240 | 19190 | 652 |
| 248 | 20240221 | 144300 | 8017431050 | 19220 | 19210 | 19240 | 19210 | 476 |
| 249 | 20240221 | 144200 | 8008282530 | 19210 | 19220 | 19240 | 19190 | 1570 |
| 250 | 20240221 | 144100 | 7978104160 | 19220 | 19230 | 19230 | 19190 | 155 |
| 251 | 20240221 | 144000 | 7975124710 | 19230 | 19200 | 19230 | 19180 | 1646 |
| 252 | 20240221 | 143900 | 7943530110 | 19190 | 19180 | 19190 | 19170 | 3338 |
| 253 | 20240221 | 143800 | 7879521670 | 19190 | 19180 | 19190 | 19180 | 798 |
| 254 | 20240221 | 143700 | 7864214830 | 19190 | 19170 | 19190 | 19170 | 2789 |
| 255 | 20240221 | 143600 | 7810699500 | 19180 | 19200 | 19200 | 19170 | 2013 |
| 256 | 20240221 | 143500 | 7772089280 | 19200 | 19200 | 19200 | 19180 | 156 |
| 257 | 20240221 | 143400 | 7769095740 | 19190 | 19200 | 19200 | 19180 | 2524 |
| 258 | 20240221 | 143300 | 7720664410 | 19200 | 19200 | 19230 | 19190 | 1288 |
| 259 | 20240221 | 143200 | 7695930660 | 19200 | 19220 | 19220 | 19200 | 995 |
| 260 | 20240221 | 143100 | 7676825910 | 19220 | 19230 | 19230 | 19210 | 747 |
| 261 | 20240221 | 143000 | 7662472420 | 19230 | 19220 | 19250 | 19220 | 858 |
| 262 | 20240221 | 142900 | 7645971430 | 19220 | 19230 | 19240 | 19210 | 576 |
| 263 | 20240221 | 142800 | 7634898700 | 19220 | 19210 | 19240 | 19210 | 188 |
| 264 | 20240221 | 142700 | 7631282490 | 19240 | 19210 | 19250 | 19190 | 1912 |
| 265 | 20240221 | 142600 | 7594563900 | 19210 | 19210 | 19220 | 19190 | 8870 |
| 266 | 20240221 | 142500 | 7424230490 | 19220 | 19240 | 19240 | 19210 | 3107 |
| 267 | 20240221 | 142400 | 7364524200 | 19240 | 19220 | 19240 | 19210 | 1127 |
| 268 | 20240221 | 142300 | 7342865200 | 19230 | 19250 | 19250 | 19210 | 2610 |
| 269 | 20240221 | 142200 | 7292671180 | 19250 | 19280 | 19280 | 19250 | 2777 |
| 270 | 20240221 | 142100 | 7239188680 | 19270 | 19310 | 19310 | 19270 | 3167 |
| 271 | 20240221 | 142000 | 7178124400 | 19300 | 19310 | 19320 | 19300 | 3837 |
| 272 | 20240221 | 141900 | 7104013700 | 19310 | 19310 | 19320 | 19310 | 460 |
| 273 | 20240221 | 141800 | 7095131090 | 19310 | 19310 | 19320 | 19310 | 55 |
| 274 | 20240221 | 141700 | 7094069030 | 19300 | 19320 | 19340 | 19290 | 8715 |
| 275 | 20240221 | 141600 | 6925810140 | 19320 | 19340 | 19340 | 19320 | 1641 |
| 276 | 20240221 | 141500 | 6894101610 | 19340 | 19330 | 19350 | 19330 | 366 |
| 277 | 20240221 | 141400 | 6887024230 | 19340 | 19330 | 19340 | 19330 | 121 |
| 278 | 20240221 | 141300 | 6884684290 | 19320 | 19330 | 19370 | 19320 | 1046 |
| 279 | 20240221 | 141200 | 6864444360 | 19330 | 19320 | 19330 | 19310 | 587 |
| 280 | 20240221 | 141100 | 6853106470 | 19330 | 19380 | 19400 | 19310 | 7165 |
| 281 | 20240221 | 141000 | 6714542230 | 19370 | 19370 | 19420 | 19360 | 802 |
| 282 | 20240221 | 140900 | 6698995360 | 19370 | 19370 | 19370 | 19360 | 116 |
| 283 | 20240221 | 140800 | 6696748460 | 19370 | 19370 | 19370 | 19360 | 150 |
| 284 | 20240221 | 140700 | 6693843000 | 19370 | 19360 | 19370 | 19350 | 775 |
| 285 | 20240221 | 140600 | 6678844520 | 19350 | 19360 | 19360 | 19350 | 2518 |
| 286 | 20240221 | 140500 | 6630117240 | 19350 | 19370 | 19370 | 19350 | 2709 |
| 287 | 20240221 | 140400 | 6577667350 | 19360 | 19400 | 19400 | 19360 | 1255 |
| 288 | 20240221 | 140300 | 6553362600 | 19380 | 19370 | 19400 | 19370 | 1605 |
| 289 | 20240221 | 140200 | 6522254810 | 19380 | 19370 | 19380 | 19370 | 298 |
| 290 | 20240221 | 140100 | 6516482050 | 19380 | 19390 | 19400 | 19370 | 1700 |
| 291 | 20240221 | 140000 | 6483540310 | 19400 | 19380 | 19420 | 19380 | 126 |
| 292 | 20240221 | 135900 | 6481098300 | 19380 | 19410 | 19410 | 19370 | 3531 |
| 293 | 20240221 | 135800 | 6412662130 | 19400 | 19410 | 19430 | 19400 | 864 |
| 294 | 20240221 | 135700 | 6395892680 | 19410 | 19420 | 19420 | 19400 | 2106 |
| 295 | 20240221 | 135600 | 6355029800 | 19410 | 19430 | 19440 | 19410 | 940 |
| 296 | 20240221 | 135500 | 6336783740 | 19420 | 19420 | 19420 | 19420 | 159 |
| 297 | 20240221 | 135400 | 6333695960 | 19410 | 19410 | 19410 | 19410 | 11 |
| 298 | 20240221 | 135300 | 6333482450 | 19400 | 19450 | 19450 | 19400 | 3074 |
| 299 | 20240221 | 135200 | 6273790530 | 19450 | 19460 | 19460 | 19440 | 163 |
| 300 | 20240221 | 135100 | 6270620570 | 19450 | 19470 | 19470 | 19450 | 2133 |
| 301 | 20240221 | 135000 | 6229128040 | 19460 | 19500 | 19500 | 19460 | 853 |
| 302 | 20240221 | 134900 | 6212517850 | 19500 | 19510 | 19510 | 19500 | 52 |
| 303 | 20240221 | 134800 | 6211503840 | 19510 | 19500 | 19510 | 19500 | 220 |
| 304 | 20240221 | 134700 | 6207213790 | 19520 | 19490 | 19520 | 19490 | 303 |
| 305 | 20240221 | 134600 | 6201303560 | 19490 | 19510 | 19510 | 19480 | 803 |
| 306 | 20240221 | 134500 | 6185656860 | 19500 | 19500 | 19500 | 19500 | 60 |
| 307 | 20240221 | 134400 | 6184486860 | 19500 | 19500 | 19500 | 19500 | 300 |
| 308 | 20240221 | 134300 | 6178636860 | 19490 | 19500 | 19500 | 19490 | 204 |
| 309 | 20240221 | 134200 | 6174659440 | 19500 | 19500 | 19500 | 19490 | 735 |
| 310 | 20240221 | 134100 | 6160333040 | 19500 | 19500 | 19500 | 19500 | 40 |
| 311 | 20240221 | 134000 | 6159553040 | 19520 | 19510 | 19520 | 19490 | 266 |
| 312 | 20240221 | 133900 | 6154366130 | 19510 | 19510 | 19510 | 19510 | 22 |
| 313 | 20240221 | 133800 | 6153936910 | 19510 | 19510 | 19510 | 19510 | 343 |
| 314 | 20240221 | 133700 | 6147244980 | 19500 | 19490 | 19500 | 19480 | 1001 |
| 315 | 20240221 | 133600 | 6127739380 | 19490 | 19500 | 19500 | 19490 | 38 |
| 316 | 20240221 | 133500 | 6126998610 | 19490 | 19490 | 19500 | 19490 | 478 |
| 317 | 20240221 | 133400 | 6117681690 | 19480 | 19450 | 19480 | 19450 | 951 |
| 318 | 20240221 | 133300 | 6099161850 | 19440 | 19450 | 19450 | 19440 | 11 |
| 319 | 20240221 | 133200 | 6098947990 | 19440 | 19460 | 19460 | 19440 | 547 |
| 320 | 20240221 | 133100 | 6088303410 | 19460 | 19460 | 19460 | 19440 | 101 |
| 321 | 20240221 | 133000 | 6086337980 | 19460 | 19460 | 19470 | 19420 | 3161 |
| 322 | 20240221 | 132900 | 6024942860 | 19460 | 19430 | 19460 | 19430 | 1575 |
| 323 | 20240221 | 132800 | 5994330040 | 19430 | 19440 | 19440 | 19420 | 1673 |
| 324 | 20240221 | 132700 | 5961823310 | 19440 | 19450 | 19450 | 19430 | 232 |
| 325 | 20240221 | 132600 | 5957313730 | 19440 | 19460 | 19460 | 19440 | 214 |
| 326 | 20240221 | 132500 | 5953151740 | 19460 | 19460 | 19460 | 19460 | 100 |
| 327 | 20240221 | 132400 | 5951205740 | 19470 | 19470 | 19470 | 19450 | 400 |
| 328 | 20240221 | 132300 | 5943423550 | 19480 | 19480 | 19480 | 19470 | 42 |
| 329 | 20240221 | 132200 | 5942605490 | 19480 | 19500 | 19500 | 19480 | 619 |
| 330 | 20240221 | 132100 | 5930546300 | 19500 | 19510 | 19510 | 19500 | 82 |
| 331 | 20240221 | 132000 | 5928947210 | 19500 | 19500 | 19500 | 19500 | 22 |
| 332 | 20240221 | 131900 | 5928518210 | 19500 | 19490 | 19500 | 19490 | 638 |
| 333 | 20240221 | 131800 | 5916082880 | 19490 | 19490 | 19490 | 19490 | 50 |
| 334 | 20240221 | 131700 | 5915108380 | 19500 | 19500 | 19500 | 19500 | 60 |
| 335 | 20240221 | 131600 | 5913938380 | 19510 | 19500 | 19510 | 19500 | 125 |
| 336 | 20240221 | 131500 | 5911500830 | 19500 | 19500 | 19500 | 19480 | 55 |
| 337 | 20240221 | 131400 | 5910429380 | 19480 | 19500 | 19500 | 19480 | 124 |
| 338 | 20240221 | 131300 | 5908013430 | 19490 | 19480 | 19490 | 19480 | 775 |
| 339 | 20240221 | 131200 | 5892914780 | 19490 | 19500 | 19500 | 19480 | 173 |
| 340 | 20240221 | 131100 | 5889542030 | 19490 | 19460 | 19490 | 19450 | 1260 |
| 341 | 20240221 | 131000 | 5865002330 | 19460 | 19470 | 19470 | 19460 | 231 |
| 342 | 20240221 | 130900 | 5860506970 | 19470 | 19480 | 19480 | 19470 | 444 |
| 343 | 20240221 | 130800 | 5851860070 | 19480 | 19480 | 19480 | 19480 | 191 |
| 344 | 20240221 | 130700 | 5848139390 | 19480 | 19470 | 19490 | 19470 | 1078 |
| 345 | 20240221 | 130600 | 5827141230 | 19470 | 19470 | 19470 | 19470 | 30 |
| 346 | 20240221 | 130500 | 5826557130 | 19470 | 19480 | 19480 | 19470 | 62 |
| 347 | 20240221 | 130400 | 5825349690 | 19460 | 19450 | 19470 | 19450 | 764 |
| 348 | 20240221 | 130300 | 5810482460 | 19450 | 19460 | 19470 | 19440 | 1382 |
| 349 | 20240221 | 130200 | 5783600800 | 19460 | 19450 | 19470 | 19450 | 99 |
| 350 | 20240221 | 130100 | 5781674650 | 19440 | 19510 | 19510 | 19440 | 732 |
| 351 | 20240221 | 130000 | 5767434240 | 19510 | 19500 | 19510 | 19500 | 172 |
| 352 | 20240221 | 125900 | 5764079840 | 19510 | 19500 | 19510 | 19500 | 133 |
| 353 | 20240221 | 125800 | 5761486010 | 19500 | 19470 | 19500 | 19470 | 1116 |
| 354 | 20240221 | 125700 | 5739751490 | 19450 | 19470 | 19470 | 19440 | 706 |
| 355 | 20240221 | 125600 | 5726019360 | 19460 | 19480 | 19480 | 19460 | 572 |
| 356 | 20240221 | 125500 | 5714884480 | 19470 | 19480 | 19490 | 19470 | 143 |
| 357 | 20240221 | 125400 | 5712098950 | 19490 | 19480 | 19490 | 19480 | 34 |
| 358 | 20240221 | 125300 | 5711436610 | 19480 | 19500 | 19500 | 19480 | 88 |
| 359 | 20240221 | 125200 | 5709721400 | 19500 | 19500 | 19500 | 19500 | 7 |
| 360 | 20240221 | 125100 | 5709584900 | 19500 | 19500 | 19500 | 19500 | 46 |
| 361 | 20240221 | 125000 | 5708687900 | 19500 | 19460 | 19500 | 19460 | 283 |
| 362 | 20240221 | 124900 | 5703171420 | 19470 | 19470 | 19470 | 19470 | 192 |
| 363 | 20240221 | 124800 | 5699433180 | 19470 | 19500 | 19500 | 19470 | 6 |
| 364 | 20240221 | 124700 | 5699316330 | 19460 | 19480 | 19500 | 19460 | 1364 |
| 365 | 20240221 | 124600 | 5672753530 | 19480 | 19500 | 19500 | 19480 | 487 |
| 366 | 20240221 | 124500 | 5663262600 | 19500 | 19500 | 19500 | 19490 | 421 |
| 367 | 20240221 | 124400 | 5655053380 | 19500 | 19490 | 19500 | 19490 | 82 |
| 368 | 20240221 | 124300 | 5653455170 | 19490 | 19530 | 19530 | 19490 | 1978 |
| 369 | 20240221 | 124200 | 5614854440 | 19540 | 19540 | 19540 | 19540 | 42 |
| 370 | 20240221 | 124100 | 5614033760 | 19530 | 19550 | 19550 | 19530 | 293 |
| 371 | 20240221 | 124000 | 5608310930 | 19530 | 19560 | 19560 | 19530 | 124 |
| 372 | 20240221 | 123900 | 5605888200 | 19550 | 19550 | 19560 | 19510 | 780 |
| 373 | 20240221 | 123800 | 5590634710 | 19550 | 19540 | 19550 | 19540 | 1347 |
| 374 | 20240221 | 123700 | 5564313860 | 19530 | 19520 | 19530 | 19520 | 273 |
| 375 | 20240221 | 123600 | 5558982260 | 19530 | 19500 | 19530 | 19500 | 311 |
| 376 | 20240221 | 123500 | 5552914680 | 19510 | 19490 | 19510 | 19490 | 363 |
| 377 | 20240221 | 123400 | 5545835810 | 19490 | 19490 | 19490 | 19490 | 52 |
| 378 | 20240221 | 123300 | 5544822330 | 19460 | 19510 | 19510 | 19460 | 120 |
| 379 | 20240221 | 123200 | 5542481630 | 19500 | 19430 | 19500 | 19420 | 510 |
| 380 | 20240221 | 123100 | 5532542180 | 19420 | 19440 | 19480 | 19420 | 864 |
| 381 | 20240221 | 123000 | 5515721240 | 19440 | 19450 | 19450 | 19440 | 717 |
| 382 | 20240221 | 122900 | 5501779360 | 19460 | 19460 | 19460 | 19450 | 228 |
| 383 | 20240221 | 122800 | 5497342600 | 19470 | 19470 | 19470 | 19460 | 30 |
| 384 | 20240221 | 122700 | 5496758700 | 19460 | 19470 | 19470 | 19460 | 10 |
| 385 | 20240221 | 122600 | 5496564090 | 19450 | 19450 | 19470 | 19450 | 172 |
| 386 | 20240221 | 122500 | 5493218520 | 19450 | 19470 | 19470 | 19450 | 157 |
| 387 | 20240221 | 122400 | 5490163740 | 19470 | 19460 | 19470 | 19450 | 232 |
| 388 | 20240221 | 122300 | 5485649290 | 19460 | 19450 | 19460 | 19450 | 149 |
| 389 | 20240221 | 122200 | 5482750010 | 19450 | 19450 | 19450 | 19450 | 81 |
| 390 | 20240221 | 122100 | 5481174560 | 19440 | 19430 | 19480 | 19430 | 324 |
| 391 | 20240221 | 122000 | 5474878120 | 19430 | 19420 | 19430 | 19420 | 173 |
| 392 | 20240221 | 121900 | 5471518200 | 19420 | 19400 | 19420 | 19390 | 2417 |
| 393 | 20240221 | 121800 | 5424626480 | 19430 | 19450 | 19460 | 19400 | 4019 |
| 394 | 20240221 | 121700 | 5346555610 | 19490 | 19450 | 19490 | 19430 | 1119 |
| 395 | 20240221 | 121600 | 5324809070 | 19440 | 19470 | 19470 | 19440 | 2028 |
| 396 | 20240221 | 121500 | 5285353520 | 19470 | 19500 | 19520 | 19470 | 2021 |
| 397 | 20240221 | 121400 | 5245969800 | 19500 | 19500 | 19510 | 19500 | 226 |
| 398 | 20240221 | 121300 | 5241560770 | 19500 | 19500 | 19500 | 19480 | 54 |
| 399 | 20240221 | 121200 | 5240508330 | 19480 | 19500 | 19500 | 19480 | 25 |
| 400 | 20240221 | 121100 | 5240021230 | 19480 | 19480 | 19510 | 19480 | 105 |
| 401 | 20240221 | 121000 | 5237975640 | 19480 | 19480 | 19480 | 19480 | 5 |
| 402 | 20240221 | 120900 | 5237878240 | 19470 | 19500 | 19500 | 19470 | 550 |
| 403 | 20240221 | 120800 | 5227168990 | 19490 | 19490 | 19510 | 19490 | 503 |
| 404 | 20240221 | 120700 | 5217359600 | 19470 | 19490 | 19490 | 19470 | 2013 |
| 405 | 20240221 | 120600 | 5178136260 | 19500 | 19480 | 19500 | 19480 | 61 |
| 406 | 20240221 | 120500 | 5176947760 | 19480 | 19490 | 19490 | 19480 | 7 |
| 407 | 20240221 | 120400 | 5176811380 | 19500 | 19480 | 19500 | 19470 | 650 |
| 408 | 20240221 | 120300 | 5164150190 | 19470 | 19510 | 19510 | 19470 | 1107 |
| 409 | 20240221 | 120200 | 5142562440 | 19510 | 19510 | 19510 | 19510 | 0 |
| 410 | 20240221 | 120100 | 5142562440 | 19510 | 19530 | 19530 | 19510 | 136 |
| 411 | 20240221 | 120000 | 5139908980 | 19520 | 19510 | 19530 | 19500 | 239 |
| 412 | 20240221 | 115900 | 5135244580 | 19530 | 19500 | 19530 | 19470 | 592 |
| 413 | 20240221 | 115800 | 5123696390 | 19500 | 19490 | 19500 | 19470 | 1257 |
| 414 | 20240221 | 115700 | 5099220200 | 19480 | 19510 | 19510 | 19480 | 1213 |
| 415 | 20240221 | 115600 | 5075577290 | 19510 | 19530 | 19530 | 19510 | 610 |
| 416 | 20240221 | 115500 | 5063672530 | 19530 | 19530 | 19530 | 19530 | 161 |
| 417 | 20240221 | 115400 | 5060528200 | 19540 | 19530 | 19540 | 19530 | 106 |
| 418 | 20240221 | 115300 | 5058458010 | 19520 | 19520 | 19520 | 19520 | 5 |
| 419 | 20240221 | 115200 | 5058360410 | 19530 | 19520 | 19530 | 19520 | 25 |
| 420 | 20240221 | 115100 | 5057872340 | 19520 | 19520 | 19520 | 19520 | 82 |
| 421 | 20240221 | 115000 | 5056271700 | 19520 | 19530 | 19540 | 19520 | 259 |
| 422 | 20240221 | 114900 | 5051213640 | 19540 | 19550 | 19550 | 19540 | 261 |
| 423 | 20240221 | 114800 | 5046113540 | 19550 | 19550 | 19550 | 19540 | 455 |
| 424 | 20240221 | 114700 | 5037222790 | 19550 | 19550 | 19550 | 19550 | 6 |
| 425 | 20240221 | 114600 | 5037105490 | 19530 | 19540 | 19550 | 19530 | 291 |
| 426 | 20240221 | 114500 | 5031418820 | 19540 | 19540 | 19540 | 19540 | 29 |
| 427 | 20240221 | 114400 | 5030852160 | 19540 | 19510 | 19540 | 19500 | 1344 |
| 428 | 20240221 | 114300 | 5004626530 | 19510 | 19490 | 19510 | 19490 | 850 |
| 429 | 20240221 | 114200 | 4988053900 | 19490 | 19480 | 19490 | 19480 | 16 |
| 430 | 20240221 | 114100 | 4987742160 | 19470 | 19500 | 19520 | 19470 | 2398 |
| 431 | 20240221 | 114000 | 4941002340 | 19500 | 19520 | 19520 | 19500 | 3068 |
| 432 | 20240221 | 113900 | 4881163010 | 19520 | 19520 | 19520 | 19520 | 21 |
| 433 | 20240221 | 113800 | 4880753090 | 19520 | 19520 | 19530 | 19520 | 481 |
| 434 | 20240221 | 113700 | 4871362970 | 19520 | 19530 | 19530 | 19520 | 608 |
| 435 | 20240221 | 113600 | 4859494260 | 19530 | 19530 | 19530 | 19520 | 273 |
| 436 | 20240221 | 113500 | 4854162660 | 19520 | 19530 | 19540 | 19520 | 678 |
| 437 | 20240221 | 113400 | 4840921410 | 19530 | 19540 | 19540 | 19520 | 3266 |
| 438 | 20240221 | 113300 | 4777133230 | 19540 | 19540 | 19540 | 19540 | 29 |
| 439 | 20240221 | 113200 | 4776566570 | 19540 | 19540 | 19540 | 19540 | 25 |
| 440 | 20240221 | 113100 | 4776078070 | 19540 | 19560 | 19560 | 19540 | 703 |
| 441 | 20240221 | 113000 | 4762340550 | 19560 | 19550 | 19560 | 19550 | 501 |
| 442 | 20240221 | 112900 | 4752545990 | 19540 | 19540 | 19540 | 19540 | 127 |
| 443 | 20240221 | 112800 | 4750064410 | 19600 | 19600 | 19600 | 19590 | 962 |
| 444 | 20240221 | 112700 | 4731210910 | 19610 | 19560 | 19610 | 19520 | 879 |
| 445 | 20240221 | 112600 | 4714032730 | 19560 | 19560 | 19560 | 19560 | 0 |
| 446 | 20240221 | 112500 | 4714032730 | 19560 | 19560 | 19560 | 19560 | 113 |
| 447 | 20240221 | 112400 | 4711822450 | 19560 | 19610 | 19610 | 19550 | 27 |
| 448 | 20240221 | 112300 | 4711294130 | 19540 | 19530 | 19570 | 19530 | 593 |
| 449 | 20240221 | 112200 | 4699691500 | 19520 | 19520 | 19530 | 19520 | 394 |
| 450 | 20240221 | 112100 | 4692000130 | 19510 | 19570 | 19570 | 19510 | 2995 |
| 451 | 20240221 | 112000 | 4633477000 | 19560 | 19600 | 19600 | 19560 | 2056 |
| 452 | 20240221 | 111900 | 4593232890 | 19600 | 19600 | 19630 | 19600 | 144 |
| 453 | 20240221 | 111800 | 4590409020 | 19630 | 19630 | 19630 | 19630 | 1 |
| 454 | 20240221 | 111700 | 4590389390 | 19630 | 19590 | 19630 | 19590 | 622 |
| 455 | 20240221 | 111600 | 4578200600 | 19590 | 19610 | 19610 | 19590 | 344 |
| 456 | 20240221 | 111500 | 4571456660 | 19610 | 19580 | 19610 | 19580 | 11 |
| 457 | 20240221 | 111400 | 4571241250 | 19590 | 19600 | 19620 | 19590 | 105 |
| 458 | 20240221 | 111300 | 4569184250 | 19580 | 19600 | 19600 | 19580 | 862 |
| 459 | 20240221 | 111200 | 4552299080 | 19600 | 19580 | 19600 | 19580 | 89 |
| 460 | 20240221 | 111100 | 4550555480 | 19580 | 19620 | 19620 | 19580 | 132 |
| 461 | 20240221 | 111000 | 4547970880 | 19580 | 19580 | 19580 | 19580 | 503 |
| 462 | 20240221 | 110900 | 4538122140 | 19570 | 19640 | 19640 | 19570 | 4652 |
| 463 | 20240221 | 110800 | 4446925650 | 19630 | 19620 | 19640 | 19620 | 29 |
| 464 | 20240221 | 110700 | 4446356380 | 19620 | 19640 | 19640 | 19620 | 185 |
| 465 | 20240221 | 110600 | 4442723950 | 19640 | 19670 | 19670 | 19640 | 635 |
| 466 | 20240221 | 110500 | 4430249270 | 19650 | 19650 | 19690 | 19650 | 379 |
| 467 | 20240221 | 110400 | 4422800510 | 19660 | 19650 | 19660 | 19650 | 562 |
| 468 | 20240221 | 110300 | 4411757040 | 19650 | 19650 | 19650 | 19650 | 550 |
| 469 | 20240221 | 110200 | 4400949540 | 19650 | 19680 | 19680 | 19650 | 480 |
| 470 | 20240221 | 110100 | 4391508100 | 19690 | 19710 | 19710 | 19690 | 341 |
| 471 | 20240221 | 110000 | 4384791810 | 19700 | 19720 | 19720 | 19700 | 325 |
| 472 | 20240221 | 105900 | 4378386180 | 19720 | 19690 | 19720 | 19690 | 332 |
| 473 | 20240221 | 105800 | 4371845310 | 19690 | 19680 | 19690 | 19680 | 1052 |
| 474 | 20240221 | 105700 | 4351131950 | 19680 | 19630 | 19680 | 19630 | 1247 |
| 475 | 20240221 | 105600 | 4326609460 | 19630 | 19620 | 19630 | 19610 | 767 |
| 476 | 20240221 | 105500 | 4311560370 | 19610 | 19660 | 19660 | 19610 | 2242 |
| 477 | 20240221 | 105400 | 4267538440 | 19660 | 19670 | 19670 | 19650 | 125 |
| 478 | 20240221 | 105300 | 4265080230 | 19670 | 19670 | 19680 | 19650 | 756 |
| 479 | 20240221 | 105200 | 4250217450 | 19690 | 19690 | 19690 | 19690 | 843 |
| 480 | 20240221 | 105100 | 4233618780 | 19670 | 19650 | 19670 | 19650 | 365 |
| 481 | 20240221 | 105000 | 4226439520 | 19650 | 19680 | 19700 | 19650 | 3342 |
| 482 | 20240221 | 104900 | 4160699180 | 19670 | 19680 | 19680 | 19660 | 669 |
| 483 | 20240221 | 104800 | 4147540950 | 19700 | 19670 | 19700 | 19660 | 868 |
| 484 | 20240221 | 104700 | 4130471900 | 19700 | 19710 | 19710 | 19660 | 2704 |
| 485 | 20240221 | 104600 | 4077282300 | 19710 | 19720 | 19730 | 19710 | 1344 |
| 486 | 20240221 | 104500 | 4050780380 | 19710 | 19720 | 19720 | 19700 | 1688 |
| 487 | 20240221 | 104400 | 4017508240 | 19720 | 19740 | 19770 | 19720 | 2504 |
| 488 | 20240221 | 104300 | 3968090270 | 19740 | 19750 | 19770 | 19740 | 563 |
| 489 | 20240221 | 104200 | 3956972860 | 19740 | 19780 | 19780 | 19740 | 1485 |
| 490 | 20240221 | 104100 | 3927635210 | 19800 | 19850 | 19860 | 19780 | 1751 |
| 491 | 20240221 | 104000 | 3892966570 | 19850 | 19840 | 19850 | 19780 | 1677 |
| 492 | 20240221 | 103900 | 3859731810 | 19860 | 19860 | 19880 | 19840 | 5666 |
| 493 | 20240221 | 103800 | 3747141720 | 19860 | 19820 | 19880 | 19810 | 3004 |
| 494 | 20240221 | 103700 | 3687556180 | 19800 | 19780 | 19810 | 19780 | 3920 |
| 495 | 20240221 | 103600 | 3609952010 | 19780 | 19760 | 19780 | 19760 | 828 |
| 496 | 20240221 | 103500 | 3593584880 | 19750 | 19760 | 19760 | 19750 | 388 |
| 497 | 20240221 | 103400 | 3585921870 | 19760 | 19760 | 19770 | 19760 | 713 |
| 498 | 20240221 | 103300 | 3571832650 | 19760 | 19760 | 19770 | 19760 | 187 |
| 499 | 20240221 | 103200 | 3568136260 | 19760 | 19770 | 19770 | 19760 | 321 |
| 500 | 20240221 | 103100 | 3561792220 | 19770 | 19780 | 19790 | 19770 | 1259 |
| 501 | 20240221 | 103000 | 3536890350 | 19790 | 19790 | 19800 | 19780 | 2324 |
| 502 | 20240221 | 102900 | 3490895190 | 19800 | 19740 | 19800 | 19730 | 2613 |
| 503 | 20240221 | 102800 | 3439224720 | 19740 | 19750 | 19750 | 19730 | 891 |
| 504 | 20240221 | 102700 | 3421643680 | 19750 | 19710 | 19750 | 19710 | 960 |
| 505 | 20240221 | 102600 | 3402702900 | 19720 | 19740 | 19750 | 19710 | 1211 |
| 506 | 20240221 | 102500 | 3378813790 | 19750 | 19700 | 19750 | 19690 | 2084 |
| 507 | 20240221 | 102400 | 3337716360 | 19700 | 19660 | 19700 | 19660 | 1573 |
| 508 | 20240221 | 102300 | 3306743150 | 19650 | 19660 | 19690 | 19650 | 1476 |
| 509 | 20240221 | 102200 | 3277704840 | 19660 | 19660 | 19660 | 19650 | 616 |
| 510 | 20240221 | 102100 | 3265595590 | 19650 | 19670 | 19670 | 19640 | 2226 |
| 511 | 20240221 | 102000 | 3221840230 | 19670 | 19640 | 19670 | 19640 | 601 |
| 512 | 20240221 | 101900 | 3210025430 | 19650 | 19650 | 19650 | 19630 | 395 |
| 513 | 20240221 | 101800 | 3202264670 | 19660 | 19660 | 19670 | 19660 | 804 |
| 514 | 20240221 | 101700 | 3186455430 | 19650 | 19590 | 19650 | 19590 | 1795 |
| 515 | 20240221 | 101600 | 3151235420 | 19590 | 19590 | 19590 | 19590 | 140 |
| 516 | 20240221 | 101500 | 3148492820 | 19590 | 19550 | 19590 | 19550 | 111 |
| 517 | 20240221 | 101400 | 3146322440 | 19550 | 19590 | 19590 | 19550 | 1764 |
| 518 | 20240221 | 101300 | 3111807740 | 19590 | 19600 | 19600 | 19580 | 911 |
| 519 | 20240221 | 101200 | 3093963010 | 19600 | 19590 | 19610 | 19590 | 2519 |
| 520 | 20240221 | 101100 | 3044595280 | 19580 | 19530 | 19580 | 19500 | 2038 |
| 521 | 20240221 | 101000 | 3004773170 | 19530 | 19540 | 19540 | 19510 | 122 |
| 522 | 20240221 | 100900 | 3002389540 | 19540 | 19500 | 19540 | 19500 | 607 |
| 523 | 20240221 | 100800 | 2990535250 | 19510 | 19510 | 19510 | 19500 | 163 |
| 524 | 20240221 | 100700 | 2987355310 | 19510 | 19530 | 19530 | 19510 | 649 |
| 525 | 20240221 | 100600 | 2974685650 | 19520 | 19540 | 19540 | 19520 | 970 |
| 526 | 20240221 | 100500 | 2955744030 | 19540 | 19500 | 19550 | 19500 | 1542 |
| 527 | 20240221 | 100400 | 2925632120 | 19500 | 19480 | 19500 | 19480 | 1046 |
| 528 | 20240221 | 100300 | 2905237970 | 19480 | 19470 | 19480 | 19460 | 477 |
| 529 | 20240221 | 100200 | 2895953320 | 19460 | 19490 | 19490 | 19460 | 1910 |
| 530 | 20240221 | 100100 | 2858740490 | 19490 | 19500 | 19500 | 19480 | 489 |
| 531 | 20240221 | 100000 | 2849209330 | 19490 | 19490 | 19510 | 19480 | 1028 |
| 532 | 20240221 | 095900 | 2829177520 | 19510 | 19510 | 19520 | 19490 | 668 |
| 533 | 20240221 | 095800 | 2816155490 | 19500 | 19530 | 19530 | 19500 | 179 |
| 534 | 20240221 | 095700 | 2812660140 | 19520 | 19540 | 19540 | 19520 | 645 |
| 535 | 20240221 | 095600 | 2800063720 | 19540 | 19540 | 19540 | 19530 | 91 |
| 536 | 20240221 | 095500 | 2798285740 | 19550 | 19500 | 19550 | 19440 | 3725 |
| 537 | 20240221 | 095400 | 2725569530 | 19420 | 19410 | 19500 | 19410 | 2524 |
| 538 | 20240221 | 095300 | 2676404330 | 19400 | 19410 | 19410 | 19400 | 886 |
| 539 | 20240221 | 095200 | 2659209070 | 19450 | 19430 | 19450 | 19360 | 4998 |
| 540 | 20240221 | 095100 | 2562300040 | 19430 | 19430 | 19430 | 19410 | 1808 |
| 541 | 20240221 | 095000 | 2527187430 | 19430 | 19460 | 19460 | 19430 | 561 |
| 542 | 20240221 | 094900 | 2516277600 | 19460 | 19450 | 19470 | 19450 | 278 |
| 543 | 20240221 | 094800 | 2510869350 | 19450 | 19460 | 19470 | 19450 | 513 |
| 544 | 20240221 | 094700 | 2500885310 | 19460 | 19470 | 19470 | 19450 | 4291 |
| 545 | 20240221 | 094600 | 2417382830 | 19470 | 19520 | 19520 | 19470 | 1091 |
| 546 | 20240221 | 094500 | 2396104530 | 19530 | 19510 | 19530 | 19480 | 1009 |
| 547 | 20240221 | 094400 | 2376404360 | 19470 | 19430 | 19520 | 19430 | 2224 |
| 548 | 20240221 | 094300 | 2333058010 | 19420 | 19410 | 19470 | 19400 | 809 |
| 549 | 20240221 | 094200 | 2317334770 | 19410 | 19430 | 19480 | 19400 | 4711 |
| 550 | 20240221 | 094100 | 2225852520 | 19440 | 19450 | 19450 | 19420 | 625 |
| 551 | 20240221 | 094000 | 2213710950 | 19440 | 19430 | 19450 | 19430 | 847 |
| 552 | 20240221 | 093900 | 2197242120 | 19450 | 19440 | 19490 | 19400 | 3980 |
| 553 | 20240221 | 093800 | 2119975310 | 19440 | 19500 | 19500 | 19410 | 4400 |
| 554 | 20240221 | 093700 | 2034468000 | 19460 | 19500 | 19500 | 19460 | 166 |
| 555 | 20240221 | 093600 | 2031234240 | 19500 | 19500 | 19540 | 19500 | 638 |
| 556 | 20240221 | 093500 | 2018790520 | 19450 | 19490 | 19490 | 19450 | 838 |
| 557 | 20240221 | 093400 | 2002478970 | 19490 | 19460 | 19500 | 19460 | 440 |
| 558 | 20240221 | 093300 | 1993912330 | 19460 | 19500 | 19500 | 19450 | 2303 |
| 559 | 20240221 | 093200 | 1949078600 | 19490 | 19530 | 19560 | 19490 | 1285 |
| 560 | 20240221 | 093100 | 1924007830 | 19520 | 19520 | 19540 | 19520 | 298 |
| 561 | 20240221 | 093000 | 1918190330 | 19560 | 19520 | 19560 | 19490 | 2290 |
| 562 | 20240221 | 092900 | 1873493460 | 19510 | 19500 | 19540 | 19460 | 844 |
| 563 | 20240221 | 092800 | 1857040440 | 19540 | 19580 | 19580 | 19500 | 1730 |
| 564 | 20240221 | 092700 | 1823238520 | 19580 | 19610 | 19610 | 19550 | 1104 |
| 565 | 20240221 | 092600 | 1801631180 | 19640 | 19450 | 19640 | 19450 | 3252 |
| 566 | 20240221 | 092500 | 1738026490 | 19450 | 19450 | 19490 | 19410 | 8111 |
| 567 | 20240221 | 092400 | 1580437730 | 19450 | 19510 | 19510 | 19450 | 9343 |
| 568 | 20240221 | 092300 | 1398327790 | 19520 | 19580 | 19580 | 19510 | 721 |
| 569 | 20240221 | 092200 | 1384254540 | 19510 | 19500 | 19510 | 19500 | 2555 |
| 570 | 20240221 | 092100 | 1334417170 | 19510 | 19580 | 19580 | 19500 | 7464 |
| 571 | 20240221 | 092000 | 1188778290 | 19580 | 19610 | 19610 | 19540 | 2430 |
| 572 | 20240221 | 091900 | 1141236020 | 19620 | 19600 | 19630 | 19590 | 1431 |
| 573 | 20240221 | 091800 | 1113190230 | 19600 | 19620 | 19620 | 19590 | 2041 |
| 574 | 20240221 | 091700 | 1073184210 | 19620 | 19600 | 19620 | 19590 | 296 |
| 575 | 20240221 | 091600 | 1067379840 | 19600 | 19560 | 19600 | 19550 | 1392 |
| 576 | 20240221 | 091500 | 1040126880 | 19560 | 19590 | 19600 | 19550 | 2913 |
| 577 | 20240221 | 091400 | 983114690 | 19590 | 19630 | 19630 | 19590 | 628 |
| 578 | 20240221 | 091300 | 970807910 | 19590 | 19640 | 19640 | 19590 | 2419 |
| 579 | 20240221 | 091200 | 923394040 | 19640 | 19680 | 19680 | 19630 | 338 |
| 580 | 20240221 | 091100 | 916749230 | 19680 | 19660 | 19680 | 19610 | 2643 |
| 581 | 20240221 | 091000 | 864882260 | 19660 | 19750 | 19750 | 19650 | 6005 |
| 582 | 20240221 | 090900 | 746553820 | 19750 | 19710 | 19750 | 19710 | 1628 |
| 583 | 20240221 | 090800 | 714450840 | 19710 | 19690 | 19740 | 19690 | 1441 |
| 584 | 20240221 | 090700 | 686047910 | 19670 | 19660 | 19690 | 19660 | 2471 |
| 585 | 20240221 | 090600 | 637439350 | 19660 | 19670 | 19670 | 19640 | 900 |
| 586 | 20240221 | 090500 | 619748610 | 19670 | 19650 | 19680 | 19650 | 1383 |
| 587 | 20240221 | 090400 | 592556280 | 19610 | 19620 | 19660 | 19480 | 5774 |
| 588 | 20240221 | 090300 | 479568300 | 19620 | 19460 | 19630 | 19460 | 4505 |
| 589 | 20240221 | 090200 | 391417140 | 19460 | 19500 | 19540 | 19430 | 3836 |
| 590 | 20240221 | 090100 | 316708820 | 19540 | 19470 | 19570 | 19440 | 6200 |
| 591 | 20240221 | 090000 | 195828140 | 19480 | 19450 | 19600 | 19410 | 10036 |